Holen Sie sich die Stockscreener-App
19.36
0.50%
-0.055
Xai Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-24 | $19.48 | $19.30 | $0.1833 | 21,461.0 | -0.28% |
| 2026-09-23 | $19.54 | $19.39 | $0.1531 | 93,804.0 | -0.46% |
| 2026-09-22 | $19.59 | $19.39 | $0.205 | 117,572.0 | -0.31% |
| 2026-09-21 | $19.60 | $19.43 | $0.17 | 200,032.0 | +1.77% |
| 2026-09-18 | $19.40 | $19.18 | $0.2199 | 56,453.0 | -0.47% |
| 2026-09-17 | $19.38 | $19.16 | $0.22 | 55,858.0 | +0.68% |
| 2026-09-16 | $19.29 | $19.10 | $0.1899 | 60,964.0 | +0.31% |
| 2026-09-15 | $19.24 | $19.02 | $0.22 | 79,189.0 | -0.93% |
| 2026-09-14 | $19.60 | $19.25 | $0.35 | 49,739.0 | -1.08% |
| 2026-09-11 | $19.60 | $19.35 | $0.25 | 67,003.0 | +0.88% |
| 2026-09-10 | $19.50 | $19.25 | $0.25 | 71,099.0 | -0.15% |
| 2026-09-09 | $19.40 | $19.25 | $0.15 | 41,894.0 | +0.10% |
| 2026-09-08 | $19.55 | $19.26 | $0.29 | 60,798.0 | -0.46% |
| 2026-09-04 | $19.52 | $18.97 | $0.55 | 49,368.0 | +2.53% |
| 2026-09-03 | $18.99 | $18.86 | $0.1332 | 33,260.0 | +0.21% |
| 2026-09-02 | $19.02 | $18.78 | $0.24 | 34,443.0 | +0.11% |
| 2026-09-01 | $19.05 | $18.61 | $0.438 | 88,694.0 | +0.27% |
| 2026-08-31 | $19.31 | $18.67 | $0.64 | 151,674.0 | -2.13% |
| 2026-08-28 | $19.52 | $19.16 | $0.3599 | 39,585.0 | -0.72% |
| 2026-08-27 | $19.45 | $19.34 | $0.1099 | 46,325.0 | +0.05% |
| 2026-08-26 | $19.50 | $19.38 | $0.1228 | 50,769.0 | -0.31% |
| 2026-08-25 | $19.63 | $19.29 | $0.3399 | 58,856.0 | -0.66% |
Xai Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xai Floating Rate Alternative Income Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XFLT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xai Floating Rate Alternative Income Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xai Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $19.60 | $18.61 | $0.99 | 1,181,631.0 | +2.68% |
| 2026-08 | $19.63 | $18.23 | $1.39 | 1,385,115.0 | +0.27% |
| 2026-07 | $18.98 | $16.94 | $2.04 | 2,263,787.0 | +7.18% |
| 2026-06 | $18.60 | $17.05 | $1.55 | 1,785,467.0 | -5.59% |
| 2026-05 | $19.48 | $18.27 | $1.21 | 1,747,485.0 | -0.21% |
| 2026-04 | $18.74 | $16.18 | $2.56 | 2,046,935.0 | +8.44% |
| 2026-03 | $17.60 | $14.92 | $2.68 | 3,897,943.4 | +2.57% |
| 2026-02 | $22.27 | $16.53 | $5.74 | 3,186,143.0 | -25.39% |
| 2026-01 | $24.10 | $22.30 | $1.80 | 1,658,163.4 | -6.46% |
Xai Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.75 | $22.50 | $1.25 | 3,155,090.2 | +1.71% |
| 2025-11 | $24.90 | $22.03 | $2.88 | 3,049,631.4 | -5.66% |
| 2025-10 | $26.55 | $23.66 | $2.89 | 2,791,950.6 | -6.60% |
| 2025-09 | $28.50 | $26.20 | $2.30 | 2,307,135.6 | -4.68% |
| 2025-08 | $28.05 | $27.00 | $1.05 | 2,243,682.4 | -0.36% |
| 2025-07 | $28.60 | $27.07 | $1.52 | 2,137,054.8 | -1.24% |
| 2025-06 | $29.30 | $27.25 | $2.05 | 1,759,030.4 | -2.42% |
| 2025-05 | $29.00 | $27.85 | $1.15 | 1,554,716.6 | +2.66% |
| 2025-04 | $29.80 | $23.80 | $6.00 | 2,249,764.4 | -4.57% |
| 2025-03 | $32.25 | $29.45 | $2.80 | 2,138,443.2 | -7.66% |
| 2025-02 | $33.20 | $31.70 | $1.50 | 2,158,402.2 | -2.29% |
| 2025-01 | $33.95 | $31.50 | $2.45 | 2,777,487.6 | -1.36% |
Xai Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.80 | $31.45 | $4.35 | 3,758,845.4 | -5.67% |
| 2024-11 | $35.35 | $34.30 | $1.05 | 2,375,947.4 | +1.88% |
| 2024-10 | $34.65 | $33.80 | $0.85 | 2,464,200.8 | +1.47% |
| 2024-09 | $34.70 | $33.85 | $0.85 | 1,936,600.8 | -1.02% |
| 2024-08 | $35.60 | $32.65 | $2.95 | 2,159,804.2 | -2.41% |
| 2024-07 | $35.80 | $34.75 | $1.05 | 2,134,185.0 | +0.14% |
| 2024-06 | $36.50 | $35.15 | $1.35 | 1,784,066.8 | -0.56% |
| 2024-05 | $36.00 | $35.14 | $0.8645 | 1,780,225.2 | +1.00% |
| 2024-04 | $35.80 | $34.65 | $1.15 | 1,753,988.8 | -0.99% |
| 2024-03 | $35.85 | $34.95 | $0.90 | 1,637,046.4 | -0.42% |
| 2024-02 | $38.80 | $35.15 | $3.65 | 1,570,001.8 | -4.81% |
| 2024-01 | $37.40 | $35.50 | $1.90 | 934,580.0 | +4.76% |
1.11%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):